300761.SZ300761.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.50 | $20.86 | $20.45 | $20.54 | 6.22M |
| 1/14/2026 | $20.63 | $20.80 | $20.40 | $20.50 | 12.37M |
| 1/13/2026 | $21.05 | $21.19 | $20.52 | $20.63 | 10.24M |
| 1/12/2026 | $21.30 | $21.35 | $20.88 | $21.10 | 11.36M |
| 1/9/2026 | $20.86 | $21.41 | $20.83 | $21.19 | 10.08M |
| 1/8/2026 | $20.56 | $21.13 | $20.45 | $20.79 | 7.71M |
| 1/7/2026 | $20.73 | $21.10 | $20.52 | $20.63 | 8.04M |
| 1/6/2026 | $20.69 | $20.93 | $20.45 | $20.81 | 10.12M |
| 1/5/2026 | $20.66 | $20.80 | $20.35 | $20.72 | 7.25M |
| 12/31/2025 | $20.71 | $20.96 | $20.58 | $20.75 | 5.43M |
| 12/30/2025 | $20.52 | $21.09 | $20.38 | $20.78 | 9.15M |
| 12/29/2025 | $20.21 | $20.68 | $20.02 | $20.52 | 7.66M |
| 12/26/2025 | $20.29 | $20.51 | $20.20 | $20.30 | 5.46M |
| 12/25/2025 | $19.87 | $20.37 | $19.84 | $20.27 | 6.14M |
| 12/24/2025 | $19.91 | $19.98 | $19.60 | $19.88 | 6.17M |
| 12/23/2025 | $20.30 | $20.42 | $19.92 | $19.98 | 4.87M |
| 12/22/2025 | $20.24 | $20.55 | $20.15 | $20.30 | 4.90M |
| 12/19/2025 | $20.13 | $20.50 | $19.86 | $20.35 | 6.74M |
| 12/18/2025 | $19.83 | $20.35 | $19.80 | $20.11 | 5.97M |
| 12/17/2025 | $21.00 | $21.00 | $19.80 | $20.29 | 10.65M |
| 12/16/2025 | $20.38 | $20.66 | $20.24 | $20.42 | 5.34M |
| 12/15/2025 | $20.33 | $20.91 | $20.18 | $20.39 | 7.57M |
| 12/12/2025 | $19.76 | $20.39 | $19.63 | $20.36 | 11.50M |
| 12/11/2025 | $20.12 | $20.18 | $19.60 | $19.72 | 7.57M |
| 12/10/2025 | $20.02 | $20.48 | $19.91 | $20.19 | 5.60M |
| 12/9/2025 | $20.15 | $20.57 | $19.93 | $19.93 | 5.91M |
| 12/8/2025 | $20.04 | $20.20 | $19.80 | $20.14 | 4.62M |
| 12/5/2025 | $19.90 | $20.10 | $19.78 | $20.03 | 3.53M |
| 12/4/2025 | $19.96 | $20.14 | $19.76 | $19.91 | 5.24M |
| 12/3/2025 | $20.32 | $20.49 | $19.83 | $19.99 | 5.94M |
| 12/2/2025 | $20.54 | $20.99 | $20.20 | $20.35 | 6.34M |
| 12/1/2025 | $20.66 | $20.75 | $20.42 | $20.64 | 5.13M |
| 11/28/2025 | $20.27 | $20.74 | $20.12 | $20.66 | 6.52M |
| 11/27/2025 | $20.38 | $20.75 | $20.19 | $20.29 | 6.64M |
| 11/26/2025 | $20.60 | $20.89 | $20.26 | $20.39 | 5.54M |
| 11/25/2025 | $20.43 | $20.70 | $20.18 | $20.62 | 8.11M |
| 11/24/2025 | $19.99 | $20.99 | $19.99 | $20.44 | 11.32M |
| 11/21/2025 | $20.39 | $20.76 | $19.98 | $19.99 | 7.67M |
| 11/20/2025 | $20.91 | $20.99 | $20.14 | $20.39 | 6.32M |
| 11/19/2025 | $20.55 | $21.01 | $20.25 | $20.84 | 6.96M |
| 11/18/2025 | $20.68 | $20.68 | $20.34 | $20.45 | 4.84M |
| 11/17/2025 | $21.11 | $21.35 | $20.49 | $20.50 | 9.11M |
| 11/14/2025 | $21.89 | $22.33 | $21.20 | $21.20 | 7.81M |
| 11/13/2025 | $21.38 | $21.90 | $21.24 | $21.83 | 7.31M |
| 11/12/2025 | $21.85 | $21.87 | $21.15 | $21.43 | 5.82M |
| 11/11/2025 | $21.57 | $21.63 | $21.26 | $21.61 | 5.87M |
| 11/10/2025 | $20.65 | $21.85 | $20.46 | $21.62 | 11.59M |
| 11/7/2025 | $21.28 | $21.52 | $20.68 | $20.70 | 8.95M |
| 11/6/2025 | $20.97 | $21.46 | $20.80 | $21.28 | 5.13M |
| 11/5/2025 | $20.79 | $21.18 | $20.68 | $21.01 | 4.35M |
| 11/4/2025 | $21.52 | $21.52 | $20.69 | $20.86 | 5.65M |
| 11/3/2025 | $21.00 | $21.70 | $20.92 | $21.44 | 7.79M |
| 10/31/2025 | $20.66 | $21.22 | $20.66 | $20.93 | 7.39M |
| 10/30/2025 | $21.32 | $21.32 | $20.62 | $20.65 | 9.22M |
| 10/29/2025 | $21.57 | $21.57 | $21.24 | $21.32 | 6.46M |
| 10/28/2025 | $22.15 | $22.19 | $21.40 | $21.57 | 8.72M |
| 10/27/2025 | $21.52 | $22.45 | $21.39 | $22.15 | 8.79M |
| 10/24/2025 | $21.55 | $21.88 | $21.36 | $21.48 | 6.32M |
| 10/23/2025 | $21.38 | $21.75 | $21.28 | $21.58 | 5.10M |
| 10/22/2025 | $22.19 | $22.22 | $21.28 | $21.41 | 9.17M |
| 10/21/2025 | $21.94 | $22.29 | $21.73 | $22.22 | 6.80M |
| 10/20/2025 | $22.22 | $22.34 | $21.90 | $22.00 | 6.74M |
| 10/17/2025 | $22.59 | $22.99 | $22.23 | $22.24 | 9.19M |